TSX:XUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	29.75	29.75	29.22	29.35	29.35	-0.94%	264,727
May 9, 2025	29.74	29.85	29.52	29.63	29.63	-0.34%	117,200
May 8, 2025	29.93	29.93	29.69	29.73	29.73	-0.10%	133,107
May 7, 2025	29.59	29.85	29.59	29.76	29.76	0.95%	146,300
May 6, 2025	29.36	29.65	29.34	29.48	29.48	0.34%	175,509
May 5, 2025	29.48	29.48	29.23	29.38	29.38	-0.44%	113,700
May 2, 2025	29.49	29.59	29.31	29.51	29.51	-0.07%	80,300
May 1, 2025	29.65	29.88	29.43	29.53	29.53	-0.27%	394,638
Apr 30, 2025	29.31	29.68	29.18	29.61	29.61	1.06%	155,400
Apr 29, 2025	29.23	29.32	29.15	29.30	29.30	0.41%	107,526
Apr 28, 2025	29.07	29.19	28.94	29.18	29.18	0.34%	70,500
Apr 25, 2025	28.95	29.10	28.94	29.08	29.08	-0.10%	73,811
Apr 24, 2025	28.96	29.21	28.90	29.11	29.00	0.45%	31,200
Apr 23, 2025	29.17	29.17	28.88	28.98	28.87	0.07%	163,438
Apr 22, 2025	28.81	29.05	28.81	28.96	28.85	1.29%	118,622
Apr 21, 2025	28.70	28.71	28.37	28.59	28.48	-0.45%	100,940
Apr 17, 2025	28.60	28.88	28.60	28.72	28.61	0.74%	15,543
Apr 16, 2025	28.54	28.67	28.41	28.51	28.40	0.07%	26,300
Apr 15, 2025	28.33	28.56	28.32	28.49	28.38	0.46%	153,600
Apr 14, 2025	28.09	28.46	28.09	28.36	28.25	1.50%	176,804
Apr 11, 2025	27.52	28.01	27.50	27.94	27.83	1.60%	93,000
Apr 10, 2025	27.70	27.70	27.03	27.50	27.40	-1.11%	263,813
Apr 9, 2025	26.98	27.81	26.71	27.81	27.70	1.87%	244,600
Apr 8, 2025	27.99	28.00	27.06	27.30	27.20	-0.94%	147,938
Apr 7, 2025	27.18	27.81	26.80	27.56	27.46	-1.78%	326,436
Apr 4, 2025	29.03	29.03	28.05	28.06	27.95	-3.67%	267,900
Apr 3, 2025	29.00	29.46	28.99	29.13	29.02	-0.55%	201,600
Apr 2, 2025	29.07	29.30	29.05	29.29	29.18	0.27%	143,200
Apr 1, 2025	28.97	29.24	28.84	29.21	29.10	0.76%	149,630
Mar 31, 2025	28.75	29.13	28.75	28.99	28.88	0.66%	223,700
Mar 28, 2025	28.80	28.90	28.58	28.80	28.69	0.17%	242,941
Mar 27, 2025	28.74	28.85	28.70	28.75	28.64	0.07%	74,408
Mar 26, 2025	28.81	28.94	28.71	28.73	28.62	-0.62%	8,500
Mar 25, 2025	28.88	29.05	28.81	28.91	28.82	0.07%	86,000
Mar 24, 2025	28.88	29.02	28.82	28.89	28.80	0.35%	212,000
Mar 21, 2025	28.79	28.84	28.64	28.79	28.70	0.10%	65,600
Mar 20, 2025	28.70	28.80	28.61	28.76	28.67	0.10%	16,910
Mar 19, 2025	28.52	28.75	28.47	28.73	28.64	0.63%	71,018
Mar 18, 2025	28.51	28.57	28.35	28.55	28.46	0.11%	137,300
Mar 17, 2025	28.34	28.56	28.34	28.52	28.43	0.60%	33,700
Mar 14, 2025	28.32	28.42	28.24	28.35	28.26	0.04%	213,937
Mar 13, 2025	28.40	28.59	28.28	28.34	28.25	-0.14%	61,300
Mar 12, 2025	28.28	28.50	28.16	28.38	28.29	0.42%	51,007
Mar 11, 2025	28.34	28.50	28.24	28.26	28.17	-0.32%	277,817
Mar 10, 2025	28.18	28.52	28.18	28.35	28.26	0.39%	170,600
Mar 7, 2025	27.80	28.27	27.75	28.24	28.15	1.47%	157,100
Mar 6, 2025	28.29	28.29	27.81	27.83	27.74	-1.97%	194,236
Mar 5, 2025	28.27	28.44	28.19	28.39	28.30	0.07%	90,600
Mar 4, 2025	28.33	28.57	28.10	28.37	28.28	-0.67%	422,800
Mar 3, 2025	28.53	28.73	28.50	28.56	28.47	0.04%	120,039